6486 イーグル工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 1999-12-29 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1999-12-28 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-12-27 | 329 | 329 | 321 | 321 | 12,000 | 321 |
| 1999-12-24 | 350 | 350 | 349 | 350 | 35,000 | 350 |
| 1999-12-22 | 330 | 335 | 326 | 335 | 4,000 | 335 |
| 1999-12-21 | 330 | 341 | 327 | 329 | 14,000 | 329 |
| 1999-12-20 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-12-17 | 331 | 331 | 326 | 326 | 9,000 | 326 |
| 1999-12-16 | 326 | 330 | 326 | 327 | 20,000 | 327 |
| 1999-12-15 | 330 | 330 | 327 | 327 | 9,000 | 327 |
| 1999-12-14 | 340 | 341 | 330 | 330 | 21,000 | 330 |
| 1999-12-13 | 347 | 347 | 345 | 345 | 6,000 | 345 |
| 1999-12-10 | 348 | 369 | 348 | 349 | 20,000 | 349 |
| 1999-12-09 | 352 | 352 | 350 | 351 | 4,000 | 351 |
| 1999-12-08 | 351 | 361 | 351 | 352 | 8,000 | 352 |
| 1999-12-07 | 389 | 389 | 348 | 348 | 24,000 | 348 |
| 1999-12-06 | 370 | 390 | 370 | 390 | 18,000 | 390 |
| 1999-12-03 | 395 | 395 | 370 | 374 | 68,000 | 374 |
| 1999-12-02 | 360 | 375 | 346 | 355 | 15,000 | 355 |
| 1999-12-01 | 346 | 350 | 346 | 350 | 6,000 | 350 |
| 1999-11-30 | 350 | 350 | 346 | 346 | 10,000 | 346 |
| 1999-11-29 | 351 | 365 | 351 | 365 | 6,000 | 365 |
| 1999-11-26 | 369 | 369 | 351 | 351 | 10,000 | 351 |
| 1999-11-25 | 374 | 374 | 374 | 374 | 19,000 | 374 |
| 1999-11-24 | 360 | 360 | 349 | 354 | 23,000 | 354 |
| 1999-11-22 | 334 | 349 | 334 | 349 | 8,000 | 349 |
| 1999-11-19 | 337 | 349 | 337 | 349 | 9,000 | 349 |
| 1999-11-18 | 338 | 338 | 330 | 331 | 6,000 | 331 |
| 1999-11-17 | 325 | 340 | 320 | 340 | 14,000 | 340 |
| 1999-11-16 | 330 | 332 | 320 | 330 | 6,000 | 330 |
| 1999-11-15 | 340 | 340 | 335 | 340 | 12,000 | 340 |
| 1999-11-12 | 350 | 350 | 340 | 340 | 14,000 | 340 |
| 1999-11-11 | 349 | 350 | 347 | 347 | 11,000 | 347 |
| 1999-11-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-11-09 | 341 | 350 | 341 | 349 | 5,000 | 349 |
| 1999-11-08 | 341 | 350 | 340 | 350 | 7,000 | 350 |
| 1999-11-05 | 350 | 350 | 342 | 342 | 9,000 | 342 |
| 1999-11-04 | 358 | 361 | 351 | 351 | 15,000 | 351 |
| 1999-11-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-11-01 | 350 | 350 | 341 | 341 | 2,000 | 341 |
| 1999-10-29 | 341 | 350 | 341 | 344 | 4,000 | 344 |
| 1999-10-28 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 1999-10-27 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1999-10-26 | 370 | 370 | 358 | 358 | 2,000 | 358 |
| 1999-10-25 | 380 | 380 | 370 | 370 | 20,000 | 370 |
| 1999-10-22 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1999-10-21 | 357 | 357 | 356 | 356 | 3,000 | 356 |
| 1999-10-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-10-19 | 368 | 370 | 368 | 370 | 3,000 | 370 |
| 1999-10-18 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-10-15 | 348 | 368 | 348 | 368 | 6,000 | 368 |
| 1999-10-14 | 349 | 368 | 348 | 348 | 5,000 | 348 |
| 1999-10-13 | 340 | 348 | 340 | 348 | 6,000 | 348 |
| 1999-10-12 | 335 | 350 | 335 | 350 | 17,000 | 350 |
| 1999-10-08 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1999-10-07 | 358 | 358 | 355 | 355 | 6,000 | 355 |
| 1999-10-06 | 356 | 376 | 356 | 356 | 9,000 | 356 |
| 1999-10-05 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 1999-10-04 | 379 | 379 | 379 | 379 | 7,000 | 379 |
| 1999-10-01 | 368 | 368 | 351 | 351 | 10,000 | 351 |
| 1999-09-30 | 364 | 378 | 364 | 378 | 6,000 | 378 |
| 1999-09-29 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 1999-09-28 | 360 | 360 | 359 | 360 | 9,000 | 360 |
| 1999-09-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-09-24 | 390 | 390 | 362 | 363 | 21,000 | 363 |
| 1999-09-22 | 380 | 380 | 379 | 380 | 6,000 | 380 |
| 1999-09-21 | 380 | 380 | 370 | 370 | 11,000 | 370 |
| 1999-09-20 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1999-09-17 | 362 | 380 | 360 | 380 | 6,000 | 380 |
| 1999-09-16 | 358 | 358 | 357 | 357 | 4,000 | 357 |
| 1999-09-14 | 385 | 385 | 374 | 380 | 4,000 | 380 |
| 1999-09-13 | 375 | 375 | 360 | 375 | 7,000 | 375 |
| 1999-09-10 | 380 | 380 | 360 | 360 | 18,000 | 360 |
| 1999-09-09 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-09-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-09-07 | 357 | 360 | 357 | 360 | 8,000 | 360 |
| 1999-09-06 | 356 | 357 | 356 | 357 | 5,000 | 357 |
| 1999-09-03 | 360 | 360 | 358 | 360 | 9,000 | 360 |
| 1999-09-02 | 390 | 390 | 361 | 361 | 2,000 | 361 |
| 1999-09-01 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 1999-08-30 | 370 | 375 | 370 | 373 | 5,000 | 373 |
| 1999-08-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-08-26 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1999-08-25 | 390 | 390 | 380 | 389 | 22,000 | 389 |
| 1999-08-24 | 377 | 378 | 374 | 374 | 10,000 | 374 |
| 1999-08-23 | 370 | 370 | 367 | 367 | 7,000 | 367 |
| 1999-08-20 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 1999-08-19 | 365 | 366 | 365 | 366 | 3,000 | 366 |
| 1999-08-18 | 380 | 380 | 360 | 365 | 19,000 | 365 |
| 1999-08-17 | 379 | 379 | 371 | 371 | 9,000 | 371 |
| 1999-08-16 | 378 | 380 | 372 | 372 | 8,000 | 372 |
| 1999-08-13 | 363 | 378 | 363 | 375 | 3,000 | 375 |
| 1999-08-12 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 1999-08-11 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 1999-08-10 | 369 | 369 | 359 | 359 | 2,000 | 359 |
| 1999-08-09 | 360 | 370 | 355 | 369 | 6,000 | 369 |
| 1999-08-06 | 378 | 380 | 370 | 370 | 5,000 | 370 |
| 1999-08-05 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1999-08-04 | 399 | 399 | 390 | 390 | 7,000 | 390 |
| 1999-08-03 | 406 | 406 | 399 | 399 | 11,000 | 399 |
| 1999-08-02 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1999-07-30 | 401 | 410 | 400 | 410 | 5,000 | 410 |
| 1999-07-29 | 418 | 418 | 402 | 405 | 4,000 | 405 |
| 1999-07-28 | 408 | 410 | 403 | 403 | 7,000 | 403 |
| 1999-07-27 | 419 | 419 | 412 | 413 | 4,000 | 413 |
| 1999-07-26 | 440 | 440 | 420 | 420 | 11,000 | 420 |
| 1999-07-23 | 445 | 445 | 438 | 438 | 25,000 | 438 |
| 1999-07-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1999-07-21 | 430 | 440 | 423 | 440 | 7,000 | 440 |
| 1999-07-19 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-07-16 | 444 | 444 | 430 | 430 | 8,000 | 430 |
| 1999-07-15 | 443 | 444 | 424 | 424 | 9,000 | 424 |
| 1999-07-14 | 431 | 440 | 431 | 440 | 10,000 | 440 |
| 1999-07-13 | 426 | 429 | 426 | 429 | 5,000 | 429 |
| 1999-07-12 | 422 | 425 | 422 | 425 | 11,000 | 425 |
| 1999-07-09 | 422 | 422 | 420 | 421 | 20,000 | 421 |
| 1999-07-08 | 429 | 429 | 421 | 422 | 10,000 | 422 |
| 1999-07-07 | 426 | 428 | 426 | 428 | 3,000 | 428 |
| 1999-07-06 | 445 | 445 | 426 | 426 | 15,000 | 426 |
| 1999-07-05 | 450 | 460 | 445 | 445 | 26,000 | 445 |
| 1999-07-02 | 460 | 460 | 440 | 450 | 12,000 | 450 |
| 1999-07-01 | 450 | 456 | 450 | 456 | 14,000 | 456 |
| 1999-06-30 | 470 | 470 | 460 | 460 | 22,000 | 460 |
| 1999-06-29 | 444 | 449 | 438 | 438 | 14,000 | 438 |
| 1999-06-28 | 432 | 432 | 428 | 431 | 13,000 | 431 |
| 1999-06-25 | 442 | 442 | 407 | 412 | 36,000 | 412 |
| 1999-06-24 | 442 | 445 | 428 | 437 | 41,000 | 437 |
| 1999-06-23 | 454 | 455 | 440 | 440 | 23,000 | 440 |
| 1999-06-22 | 475 | 475 | 455 | 455 | 5,000 | 455 |
| 1999-06-21 | 454 | 478 | 441 | 478 | 32,000 | 478 |
| 1999-06-18 | 480 | 490 | 469 | 469 | 34,000 | 469 |
| 1999-06-17 | 520 | 520 | 462 | 480 | 56,000 | 480 |
| 1999-06-16 | 527 | 527 | 520 | 527 | 238,000 | 527 |
| 1999-06-15 | 437 | 447 | 430 | 442 | 88,000 | 442 |
| 1999-06-14 | 381 | 385 | 367 | 367 | 20,000 | 367 |
| 1999-06-11 | 398 | 398 | 390 | 390 | 20,000 | 390 |
| 1999-06-10 | 375 | 383 | 375 | 383 | 4,000 | 383 |
| 1999-06-09 | 356 | 365 | 352 | 365 | 4,000 | 365 |
| 1999-06-08 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1999-06-07 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 1999-06-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-06-03 | 370 | 370 | 369 | 369 | 6,000 | 369 |
| 1999-06-02 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1999-06-01 | 370 | 377 | 370 | 372 | 13,000 | 372 |
| 1999-05-31 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-05-28 | 395 | 395 | 367 | 367 | 10,000 | 367 |
| 1999-05-27 | 398 | 405 | 395 | 395 | 24,000 | 395 |
| 1999-05-26 | 380 | 399 | 378 | 395 | 33,000 | 395 |
| 1999-05-25 | 382 | 382 | 380 | 381 | 33,000 | 381 |
| 1999-05-24 | 361 | 365 | 360 | 362 | 19,000 | 362 |
| 1999-05-21 | 352 | 352 | 352 | 352 | 11,000 | 352 |
| 1999-05-20 | 340 | 348 | 340 | 348 | 2,000 | 348 |
| 1999-05-19 | 357 | 360 | 350 | 350 | 17,000 | 350 |
| 1999-05-18 | 357 | 365 | 357 | 365 | 13,000 | 365 |
| 1999-05-17 | 363 | 363 | 356 | 357 | 32,000 | 357 |
| 1999-05-14 | 345 | 355 | 345 | 352 | 19,000 | 352 |
| 1999-05-11 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1999-05-10 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 1999-05-07 | 343 | 350 | 341 | 350 | 8,000 | 350 |
| 1999-05-06 | 336 | 341 | 336 | 341 | 6,000 | 341 |
| 1999-04-30 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-04-28 | 355 | 355 | 340 | 340 | 10,000 | 340 |
| 1999-04-27 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 1999-04-26 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 1999-04-23 | 359 | 359 | 336 | 336 | 22,000 | 336 |
| 1999-04-22 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1999-04-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-20 | 359 | 359 | 350 | 350 | 10,000 | 350 |
| 1999-04-19 | 355 | 356 | 350 | 350 | 15,000 | 350 |
| 1999-04-16 | 336 | 350 | 336 | 350 | 14,000 | 350 |
| 1999-04-15 | 345 | 345 | 333 | 333 | 35,000 | 333 |
| 1999-04-14 | 356 | 356 | 345 | 345 | 16,000 | 345 |
| 1999-04-13 | 356 | 359 | 356 | 359 | 12,000 | 359 |
| 1999-04-12 | 344 | 355 | 344 | 355 | 21,000 | 355 |
| 1999-04-09 | 334 | 338 | 333 | 338 | 20,000 | 338 |
| 1999-04-08 | 324 | 330 | 324 | 330 | 19,000 | 330 |
| 1999-04-07 | 329 | 329 | 320 | 322 | 22,000 | 322 |
| 1999-04-06 | 331 | 331 | 329 | 329 | 19,000 | 329 |
| 1999-04-05 | 329 | 329 | 325 | 326 | 11,000 | 326 |
| 1999-04-02 | 320 | 320 | 319 | 319 | 9,000 | 319 |
| 1999-04-01 | 320 | 320 | 315 | 319 | 30,000 | 319 |
| 1999-03-31 | 329 | 329 | 327 | 328 | 9,000 | 328 |
| 1999-03-30 | 333 | 333 | 313 | 315 | 4,000 | 315 |
| 1999-03-26 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1999-03-25 | 341 | 341 | 330 | 341 | 29,000 | 341 |
| 1999-03-24 | 347 | 347 | 330 | 339 | 17,000 | 339 |
| 1999-03-23 | 338 | 345 | 338 | 345 | 26,000 | 345 |
| 1999-03-19 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-03-18 | 359 | 359 | 331 | 333 | 14,000 | 333 |
| 1999-03-17 | 355 | 364 | 355 | 360 | 9,000 | 360 |
| 1999-03-16 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 1999-03-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-03-12 | 341 | 350 | 340 | 340 | 9,000 | 340 |
| 1999-03-11 | 325 | 340 | 325 | 340 | 4,000 | 340 |
| 1999-03-10 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 1999-03-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-03-08 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 1999-03-05 | 329 | 339 | 328 | 339 | 13,000 | 339 |
| 1999-03-04 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-03-03 | 318 | 318 | 308 | 310 | 7,000 | 310 |
| 1999-03-02 | 330 | 330 | 315 | 315 | 3,000 | 315 |
| 1999-03-01 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-02-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-02-25 | 335 | 335 | 330 | 330 | 24,000 | 330 |
| 1999-02-24 | 324 | 324 | 320 | 320 | 6,000 | 320 |
| 1999-02-23 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1999-02-22 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 1999-02-19 | 306 | 310 | 306 | 310 | 9,000 | 310 |
| 1999-02-18 | 307 | 309 | 306 | 306 | 3,000 | 306 |
| 1999-02-17 | 310 | 310 | 305 | 305 | 8,000 | 305 |
| 1999-02-16 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 1999-02-15 | 316 | 316 | 312 | 312 | 12,000 | 312 |
| 1999-02-12 | 323 | 323 | 316 | 316 | 6,000 | 316 |
| 1999-02-10 | 320 | 320 | 318 | 318 | 7,000 | 318 |
| 1999-02-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-02-08 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1999-02-05 | 329 | 329 | 322 | 322 | 6,000 | 322 |
| 1999-02-04 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-02-03 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-02-02 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1999-02-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-01-29 | 349 | 349 | 319 | 320 | 14,000 | 320 |
| 1999-01-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-01-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-01-26 | 345 | 350 | 334 | 334 | 7,000 | 334 |
| 1999-01-25 | 350 | 350 | 340 | 340 | 27,000 | 340 |
| 1999-01-22 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 1999-01-21 | 330 | 340 | 330 | 340 | 16,000 | 340 |
| 1999-01-20 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 1999-01-19 | 331 | 331 | 320 | 320 | 2,000 | 320 |
| 1999-01-13 | 334 | 334 | 316 | 316 | 8,000 | 316 |
| 1999-01-12 | 315 | 334 | 315 | 334 | 4,000 | 334 |
| 1999-01-11 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1999-01-08 | 312 | 320 | 312 | 320 | 4,000 | 320 |
| 1999-01-07 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 1999-01-06 | 313 | 320 | 310 | 320 | 5,000 | 320 |
| 1999-01-05 | 320 | 320 | 316 | 316 | 5,000 | 316 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株
